JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
60.96
+0.63 (1.04%)
Aug 13, 2025, 4:00 PM - Market closed
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.97 | 61.00 | 60.84 | 60.96 | 60.96 | 1.03% | 4,166 |
| Aug 12, 2025 | 59.87 | 60.33 | 59.87 | 60.33 | 60.33 | 1.21% | 818 |
| Aug 11, 2025 | 59.71 | 59.75 | 59.61 | 59.61 | 59.61 | -0.23% | 679 |
| Aug 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.10% | 22 |
| Aug 7, 2025 | 59.78 | 59.81 | 59.78 | 59.81 | 59.81 | 0.73% | 803 |
| Aug 6, 2025 | 59.21 | 59.37 | 59.21 | 59.37 | 59.37 | 0.40% | 2,286 |
| Aug 5, 2025 | 59.22 | 59.22 | 59.04 | 59.14 | 59.14 | 0.30% | 2,016 |
| Aug 4, 2025 | 59.13 | 59.13 | 58.84 | 58.96 | 58.96 | 1.07% | 2,771 |
| Aug 1, 2025 | 58.26 | 58.34 | 58.15 | 58.34 | 58.34 | -0.55% | 1,823 |
| Jul 31, 2025 | 58.91 | 58.91 | 58.66 | 58.66 | 58.66 | -0.67% | 37,574 |
| Jul 30, 2025 | 59.19 | 59.22 | 59.05 | 59.05 | 59.05 | -0.64% | 2,755 |
| Jul 29, 2025 | 59.48 | 59.50 | 59.38 | 59.43 | 59.43 | 0.07% | 19,737 |
| Jul 28, 2025 | 59.46 | 59.46 | 59.39 | 59.39 | 59.39 | -0.66% | 867 |
| Jul 25, 2025 | 59.57 | 59.80 | 59.57 | 59.79 | 59.79 | -0.30% | 2,132 |
| Jul 24, 2025 | 60.08 | 60.08 | 59.93 | 59.97 | 59.97 | -0.48% | 1,014 |
| Jul 23, 2025 | 60.10 | 60.28 | 60.10 | 60.26 | 60.26 | 1.19% | 2,534 |
| Jul 22, 2025 | 59.42 | 59.56 | 59.42 | 59.55 | 59.55 | -0.09% | 1,821 |
| Jul 21, 2025 | 59.46 | 59.74 | 59.46 | 59.60 | 59.60 | 0.76% | 4,863 |
| Jul 18, 2025 | 59.44 | 59.44 | 59.15 | 59.15 | 59.15 | -0.10% | 3,879 |
| Jul 17, 2025 | 59.21 | 59.30 | 59.21 | 59.22 | 59.22 | 0.58% | 878 |
| Jul 16, 2025 | 58.80 | 59.01 | 58.57 | 58.88 | 58.88 | 0.04% | 64,344 |
| Jul 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.92% | 44 |
| Jul 14, 2025 | 58.25 | 58.32 | 58.25 | 58.32 | 58.32 | 0.21% | 1,726 |
| Jul 11, 2025 | 58.32 | 58.32 | 58.20 | 58.20 | 58.20 | -0.36% | 4,173 |
| Jul 10, 2025 | 58.36 | 58.41 | 58.22 | 58.41 | 58.41 | 0.42% | 4,698 |
| Jul 9, 2025 | 58.32 | 58.32 | 58.16 | 58.16 | 58.16 | -0.21% | 4,608 |
| Jul 8, 2025 | 58.24 | 58.35 | 58.21 | 58.28 | 58.28 | 0.66% | 5,228 |
| Jul 7, 2025 | 58.27 | 58.30 | 57.90 | 57.90 | 57.90 | -1.35% | 6,948 |
| Jul 3, 2025 | 58.62 | 58.69 | 58.61 | 58.69 | 58.69 | 0.36% | 3,474 |
| Jul 2, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | 0.37% | 125,671 |
| Jul 1, 2025 | 58.44 | 58.44 | 58.21 | 58.27 | 58.27 | 0.17% | 8,320 |
| Jun 30, 2025 | 58.07 | 58.17 | 58.07 | 58.17 | 58.17 | 0.19% | 196,702 |
| Jun 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.26% | 3,022 |
| Jun 26, 2025 | 58.08 | 58.21 | 58.03 | 58.21 | 58.21 | 1.15% | 2,252 |
| Jun 25, 2025 | 57.82 | 57.86 | 57.55 | 57.55 | 57.55 | -0.19% | 86,869 |
| Jun 24, 2025 | 57.93 | 57.94 | 57.65 | 57.66 | 57.66 | 1.14% | 54,872 |
| Jun 23, 2025 | 56.64 | 57.07 | 56.64 | 57.01 | 56.53 | 0.77% | 4,436 |
| Jun 20, 2025 | 57.05 | 57.05 | 56.57 | 56.57 | 56.10 | -0.56% | 519 |
| Jun 18, 2025 | 57.06 | 57.06 | 56.85 | 56.89 | 56.41 | -0.09% | 3,286 |
| Jun 17, 2025 | 57.29 | 57.29 | 56.88 | 56.94 | 56.46 | -0.93% | 485 |
| Jun 16, 2025 | 57.80 | 57.80 | 57.48 | 57.48 | 56.99 | 0.96% | 1,191 |
| Jun 13, 2025 | 57.14 | 57.14 | 56.93 | 56.93 | 56.45 | -1.26% | 158 |
| Jun 12, 2025 | 57.77 | 57.85 | 57.65 | 57.66 | 57.17 | -0.29% | 9,693 |
| Jun 11, 2025 | 57.96 | 57.96 | 57.83 | 57.83 | 57.34 | 0.64% | 1,079 |
| Jun 10, 2025 | 57.47 | 57.47 | 57.46 | 57.46 | 56.97 | 0.38% | 9,311 |
| Jun 9, 2025 | 57.03 | 57.24 | 57.03 | 57.24 | 56.76 | 0.77% | 218,655 |
| Jun 6, 2025 | 56.66 | 56.80 | 56.66 | 56.80 | 56.32 | 0.49% | 437 |
| Jun 5, 2025 | 56.86 | 56.88 | 56.53 | 56.53 | 56.05 | 0.24% | 3,519 |
| Jun 4, 2025 | 56.20 | 56.39 | 56.20 | 56.39 | 55.91 | 1.20% | 2,577 |
| Jun 3, 2025 | 55.58 | 55.72 | 55.47 | 55.72 | 55.25 | 0.58% | 17,408 |